Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
24.7791 KRW |
40,256,578.4035 |
24.0800 KRW |
23.9000 KRW |
25.3700 KRW |
25.0500 KRW |
| 2025-04-15 |
24.0196 KRW |
32,303,439.7443 |
23.9000 KRW |
23.6000 KRW |
24.4800 KRW |
24.1000 KRW |
| 2025-04-14 |
24.3438 KRW |
22,801,129.9037 |
24.2500 KRW |
23.8600 KRW |
25.0000 KRW |
24.0000 KRW |
| 2025-04-13 |
24.7055 KRW |
31,248,231.0417 |
25.1200 KRW |
24.1100 KRW |
25.3200 KRW |
24.1700 KRW |
| 2025-04-12 |
24.9713 KRW |
86,694,101.2104 |
24.3100 KRW |
24.1400 KRW |
25.5700 KRW |
25.0600 KRW |
| 2025-04-11 |
24.1185 KRW |
36,586,390.8295 |
24.1300 KRW |
23.8000 KRW |
24.4400 KRW |
24.1900 KRW |
| 2025-04-10 |
23.9405 KRW |
69,010,013.3585 |
23.9000 KRW |
22.9800 KRW |
24.7000 KRW |
23.8700 KRW |
| 2025-04-09 |
22.9463 KRW |
118,851,527.2978 |
22.0100 KRW |
21.2000 KRW |
24.2000 KRW |
23.9300 KRW |
| 2025-04-08 |
22.6583 KRW |
54,740,049.3247 |
22.5400 KRW |
21.7700 KRW |
23.2900 KRW |
21.9300 KRW |
| 2025-04-07 |
22.0264 KRW |
83,530,283.9127 |
22.5500 KRW |
20.4300 KRW |
23.4900 KRW |
22.5500 KRW |
| 2025-04-06 |
23.6225 KRW |
41,184,130.0196 |
24.1600 KRW |
22.3700 KRW |
24.6000 KRW |
22.5500 KRW |
| 2025-04-05 |
24.4733 KRW |
18,287,253.5230 |
24.8500 KRW |
24.0000 KRW |
25.0100 KRW |
24.1300 KRW |
| 2025-04-04 |
24.7076 KRW |
26,350,622.3744 |
25.0100 KRW |
24.0600 KRW |
25.1500 KRW |
24.7600 KRW |
| 2025-04-03 |
24.5568 KRW |
29,437,634.3634 |
24.5000 KRW |
23.6500 KRW |
25.2700 KRW |
24.7900 KRW |
| 2025-04-02 |
25.5845 KRW |
56,441,171.7313 |
26.7500 KRW |
24.4600 KRW |
26.7500 KRW |
24.4600 KRW |
| 2025-04-01 |
26.5941 KRW |
19,533,739.0529 |
26.2300 KRW |
26.1200 KRW |
27.1300 KRW |
26.9500 KRW |
| 2025-03-31 |
26.4383 KRW |
60,027,062.5458 |
26.6000 KRW |
25.5000 KRW |
27.4800 KRW |
26.3600 KRW |
| 2025-03-30 |
26.9424 KRW |
21,481,121.8559 |
26.9900 KRW |
26.3900 KRW |
27.5800 KRW |
26.5600 KRW |
| 2025-03-29 |
27.1660 KRW |
23,012,400.3778 |
27.7600 KRW |
26.7400 KRW |
27.9200 KRW |
26.8800 KRW |
| 2025-03-28 |
28.2187 KRW |
72,085,257.9088 |
29.3000 KRW |
27.1500 KRW |
29.3400 KRW |
27.9000 KRW |
| 2025-03-27 |
29.2739 KRW |
56,434,080.2131 |
29.0000 KRW |
28.8100 KRW |
29.6600 KRW |
29.4500 KRW |
| 2025-03-26 |
29.5377 KRW |
116,729,375.5614 |
29.7900 KRW |
28.5000 KRW |
30.0500 KRW |
29.2600 KRW |
| 2025-03-25 |
30.5813 KRW |
852,848,792.6278 |
30.2800 KRW |
29.1500 KRW |
31.7700 KRW |
29.7000 KRW |
| 2025-03-24 |
32.8487 KRW |
3,555,714,880.5918 |
26.1200 KRW |
25.9300 KRW |
36.3000 KRW |
31.3000 KRW |
| 2025-03-23 |
26.4255 KRW |
13,516,040.8951 |
26.6100 KRW |
25.9700 KRW |
26.6800 KRW |
26.1200 KRW |
| 2025-03-22 |
26.2165 KRW |
46,446,154.6634 |
25.7700 KRW |
25.7700 KRW |
27.1100 KRW |
26.6300 KRW |
| 2025-03-21 |
26.0914 KRW |
14,736,437.1986 |
26.4200 KRW |
25.6200 KRW |
26.6200 KRW |
25.7900 KRW |
| 2025-03-20 |
26.9671 KRW |
11,900,236.8562 |
27.3000 KRW |
26.5900 KRW |
27.4500 KRW |
26.7500 KRW |
| 2025-03-19 |
26.6450 KRW |
33,598,103.3337 |
26.5500 KRW |
26.2200 KRW |
27.1100 KRW |
27.0500 KRW |
| 2025-03-18 |
26.2368 KRW |
36,144,323.2068 |
26.6300 KRW |
25.6800 KRW |
26.6300 KRW |
25.9300 KRW |
| 2025-03-17 |
26.2052 KRW |
14,054,690.8830 |
25.7800 KRW |
25.6600 KRW |
26.6500 KRW |
26.3300 KRW |
| 2025-03-16 |
26.1024 KRW |
10,896,958.1544 |
26.4500 KRW |
25.5000 KRW |
26.7100 KRW |
25.5800 KRW |
| 2025-03-15 |
26.2847 KRW |
9,751,724.6450 |
26.2700 KRW |
26.0000 KRW |
26.6800 KRW |
26.5600 KRW |
| 2025-03-14 |
26.1365 KRW |
15,359,494.9485 |
25.4600 KRW |
25.4600 KRW |
26.8600 KRW |
26.5500 KRW |
| 2025-03-13 |
25.6305 KRW |
17,760,342.6266 |
26.0700 KRW |
25.0000 KRW |
26.3000 KRW |
25.0000 KRW |
| 2025-03-12 |
25.4948 KRW |
16,173,808.3388 |
25.3500 KRW |
24.6200 KRW |
26.3700 KRW |
26.0200 KRW |
| 2025-03-11 |
24.3879 KRW |
31,545,086.3597 |
24.6300 KRW |
23.1500 KRW |
25.6900 KRW |
25.4900 KRW |
| 2025-03-10 |
25.8658 KRW |
36,571,037.7287 |
25.6700 KRW |
24.2000 KRW |
27.1000 KRW |
25.0000 KRW |
| 2025-03-09 |
26.3892 KRW |
27,789,359.6713 |
28.0300 KRW |
25.2100 KRW |
28.0900 KRW |
25.5600 KRW |
| 2025-03-08 |
27.7743 KRW |
10,489,896.3296 |
27.9100 KRW |
27.4100 KRW |
28.3200 KRW |
28.2900 KRW |
| 2025-03-07 |
28.0651 KRW |
18,074,897.9232 |
28.3900 KRW |
27.2200 KRW |
29.1800 KRW |
28.3100 KRW |
| 2025-03-06 |
29.1084 KRW |
33,980,624.8361 |
29.2700 KRW |
28.1600 KRW |
29.6400 KRW |
28.6400 KRW |
| 2025-03-05 |
28.6264 KRW |
28,153,316.3246 |
28.6800 KRW |
28.0700 KRW |
29.3300 KRW |
29.2700 KRW |
| 2025-03-04 |
28.2854 KRW |
48,605,622.1526 |
29.3200 KRW |
27.0200 KRW |
29.8000 KRW |
28.8900 KRW |
| 2025-03-03 |
31.7045 KRW |
62,282,478.5145 |
33.9800 KRW |
28.6000 KRW |
34.3000 KRW |
29.5600 KRW |
| 2025-03-02 |
31.7770 KRW |
55,749,126.7106 |
30.8200 KRW |
30.2300 KRW |
33.7800 KRW |
33.6100 KRW |
| 2025-03-01 |
30.5340 KRW |
36,652,010.5769 |
30.7500 KRW |
29.8500 KRW |
31.3200 KRW |
30.8000 KRW |
| 2025-02-28 |
29.7887 KRW |
55,550,616.7624 |
30.8500 KRW |
28.8100 KRW |
31.2600 KRW |
30.8900 KRW |
| 2025-02-27 |
30.8784 KRW |
21,344,701.1660 |
30.4400 KRW |
29.8400 KRW |
31.7000 KRW |
31.2400 KRW |
| 2025-02-26 |
30.1999 KRW |
19,049,831.0741 |
30.7900 KRW |
29.3800 KRW |
31.0000 KRW |
29.7300 KRW |